ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価時系列情報
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,921 | 2,930 | 2,887 | 2,888 | 11,000 |
| 2024/08/29 | 2,920 | 2,921 | 2,883 | 2,921 | 12,300 |
| 2024/08/28 | 2,931 | 2,933 | 2,908 | 2,920 | 9,900 |
| 2024/08/27 | 2,890 | 2,940 | 2,890 | 2,931 | 20,300 |
| 2024/08/26 | 2,841 | 2,879 | 2,841 | 2,871 | 15,500 |
| 2024/08/23 | 2,866 | 2,881 | 2,841 | 2,841 | 9,800 |
| 2024/08/22 | 2,844 | 2,880 | 2,819 | 2,852 | 19,000 |
| 2024/08/21 | 2,800 | 2,849 | 2,800 | 2,816 | 12,800 |
| 2024/08/20 | 2,786 | 2,864 | 2,782 | 2,834 | 34,600 |
| 2024/08/19 | 2,822 | 2,822 | 2,764 | 2,764 | 23,900 |
| 2024/08/16 | 2,793 | 2,829 | 2,780 | 2,829 | 19,300 |
| 2024/08/15 | 2,728 | 2,767 | 2,727 | 2,762 | 20,600 |
| 2024/08/14 | 2,735 | 2,740 | 2,705 | 2,740 | 18,800 |
| 2024/08/13 | 2,751 | 2,765 | 2,727 | 2,747 | 26,400 |
| 2024/08/09 | 2,740 | 2,788 | 2,659 | 2,701 | 36,500 |
| 2024/08/08 | 2,764 | 2,767 | 2,690 | 2,690 | 33,200 |
| 2024/08/07 | 2,707 | 2,798 | 2,676 | 2,756 | 41,800 |
| 2024/08/06 | 2,672 | 2,884 | 2,672 | 2,857 | 76,900 |
| 2024/08/05 | 2,758 | 2,778 | 2,569 | 2,622 | 56,200 |
| 2024/08/02 | 2,913 | 2,917 | 2,808 | 2,808 | 36,800 |
| 2024/08/01 | 3,030 | 3,060 | 2,948 | 2,951 | 27,800 |
| 2024/07/31 | 2,904 | 3,025 | 2,896 | 3,025 | 39,600 |
| 2024/07/30 | 2,951 | 2,951 | 2,885 | 2,922 | 34,700 |
| 2024/07/29 | 2,924 | 2,958 | 2,920 | 2,951 | 19,300 |
| 2024/07/26 | 2,939 | 2,941 | 2,901 | 2,901 | 16,200 |
| 2024/07/25 | 2,970 | 2,978 | 2,937 | 2,960 | 20,900 |
| 2024/07/24 | 3,005 | 3,005 | 2,960 | 2,970 | 15,000 |
| 2024/07/23 | 3,015 | 3,040 | 2,981 | 2,995 | 17,200 |
| 2024/07/22 | 2,999 | 3,010 | 2,973 | 2,980 | 23,100 |
| 2024/07/19 | 3,065 | 3,075 | 3,010 | 3,035 | 15,700 |
| 2024/07/18 | 3,170 | 3,175 | 3,065 | 3,065 | 17,100 |
| 2024/07/17 | 3,190 | 3,230 | 3,150 | 3,175 | 27,700 |
| 2024/07/16 | 3,085 | 3,190 | 3,085 | 3,180 | 37,700 |
| 2024/07/12 | 3,055 | 3,135 | 3,055 | 3,070 | 34,400 |
| 2024/07/11 | 3,000 | 3,055 | 2,968 | 3,055 | 40,600 |
| 2024/07/10 | 3,100 | 3,165 | 2,956 | 3,015 | 84,000 |
| 2024/07/09 | 3,030 | 3,070 | 3,000 | 3,055 | 42,600 |
| 2024/07/08 | 3,020 | 3,040 | 2,989 | 3,015 | 20,600 |
| 2024/07/05 | 3,085 | 3,085 | 3,030 | 3,040 | 17,000 |
| 2024/07/04 | 3,090 | 3,100 | 3,060 | 3,075 | 16,900 |
| 2024/07/03 | 3,040 | 3,110 | 3,035 | 3,085 | 19,800 |
| 2024/07/02 | 3,120 | 3,125 | 3,070 | 3,085 | 28,200 |
| 2024/07/01 | 3,155 | 3,155 | 3,075 | 3,115 | 30,600 |
| 2024/06/28 | 3,235 | 3,235 | 3,165 | 3,170 | 32,200 |
| 2024/06/27 | 3,155 | 3,200 | 3,155 | 3,195 | 45,000 |
| 2024/06/26 | 3,170 | 3,190 | 3,135 | 3,155 | 40,400 |
| 2024/06/25 | 3,070 | 3,170 | 3,070 | 3,135 | 56,800 |
| 2024/06/24 | 3,055 | 3,075 | 3,030 | 3,065 | 33,200 |
| 2024/06/21 | 3,050 | 3,100 | 3,035 | 3,080 | 39,800 |
| 2024/06/20 | 3,030 | 3,070 | 2,995 | 3,020 | 41,900 |
| 2024/06/19 | 3,040 | 3,065 | 3,020 | 3,055 | 34,900 |
| 2024/06/18 | 2,957 | 3,020 | 2,944 | 3,010 | 51,200 |
| 2024/06/17 | 2,918 | 2,965 | 2,870 | 2,961 | 56,500 |
| 2024/06/14 | 2,830 | 2,913 | 2,801 | 2,913 | 52,500 |
| 2024/06/13 | 2,870 | 2,878 | 2,811 | 2,841 | 16,000 |
| 2024/06/12 | 2,820 | 2,869 | 2,810 | 2,865 | 35,000 |
| 2024/06/11 | 2,801 | 2,829 | 2,801 | 2,813 | 22,300 |
| 2024/06/10 | 2,855 | 2,862 | 2,790 | 2,819 | 30,200 |
| 2024/06/07 | 2,832 | 2,895 | 2,832 | 2,877 | 48,900 |
| 2024/06/06 | 2,811 | 2,848 | 2,778 | 2,848 | 53,400 |
| 2024/06/05 | 2,710 | 2,798 | 2,709 | 2,777 | 52,000 |
| 2024/06/04 | 2,687 | 2,735 | 2,687 | 2,735 | 69,300 |
| 2024/06/03 | 2,680 | 2,692 | 2,659 | 2,686 | 25,900 |
| 2024/05/31 | 2,651 | 2,680 | 2,643 | 2,672 | 65,000 |
| 2024/05/30 | 2,601 | 2,645 | 2,576 | 2,626 | 103,600 |
| 2024/05/29 | 2,667 | 2,670 | 2,611 | 2,614 | 95,200 |
| 2024/05/28 | 2,642 | 2,665 | 2,633 | 2,651 | 25,300 |
| 2024/05/27 | 2,656 | 2,656 | 2,626 | 2,643 | 30,500 |
| 2024/05/24 | 2,646 | 2,673 | 2,638 | 2,673 | 29,900 |
| 2024/05/23 | 2,600 | 2,658 | 2,600 | 2,643 | 35,800 |
| 2024/05/22 | 2,618 | 2,621 | 2,602 | 2,602 | 25,200 |
| 2024/05/21 | 2,648 | 2,658 | 2,620 | 2,620 | 25,000 |
| 2024/05/20 | 2,680 | 2,689 | 2,647 | 2,656 | 29,800 |
| 2024/05/17 | 2,640 | 2,680 | 2,632 | 2,675 | 22,800 |
| 2024/05/16 | 2,671 | 2,675 | 2,632 | 2,639 | 28,100 |
| 2024/05/15 | 2,678 | 2,692 | 2,666 | 2,669 | 29,000 |
| 2024/05/14 | 2,672 | 2,682 | 2,651 | 2,678 | 37,200 |
| 2024/05/13 | 2,665 | 2,681 | 2,642 | 2,642 | 28,600 |
| 2024/05/10 | 2,671 | 2,690 | 2,655 | 2,661 | 22,200 |
| 2024/05/09 | 2,630 | 2,667 | 2,630 | 2,664 | 19,300 |
| 2024/05/08 | 2,625 | 2,655 | 2,624 | 2,645 | 24,300 |
| 2024/05/07 | 2,620 | 2,629 | 2,613 | 2,625 | 28,000 |
| 2024/05/02 | 2,594 | 2,622 | 2,594 | 2,615 | 16,900 |
| 2024/05/01 | 2,591 | 2,614 | 2,591 | 2,606 | 18,700 |
| 2024/04/30 | 2,620 | 2,629 | 2,576 | 2,607 | 40,100 |
| 2024/04/26 | 2,567 | 2,601 | 2,545 | 2,598 | 38,000 |
| 2024/04/25 | 2,592 | 2,594 | 2,576 | 2,580 | 18,900 |
| 2024/04/24 | 2,580 | 2,599 | 2,568 | 2,592 | 21,300 |
| 2024/04/23 | 2,588 | 2,588 | 2,550 | 2,568 | 22,500 |
| 2024/04/22 | 2,566 | 2,566 | 2,531 | 2,548 | 26,700 |
| 2024/04/19 | 2,595 | 2,595 | 2,509 | 2,528 | 34,400 |
| 2024/04/18 | 2,541 | 2,582 | 2,541 | 2,580 | 35,200 |
| 2024/04/17 | 2,567 | 2,584 | 2,542 | 2,544 | 51,300 |
| 2024/04/16 | 2,635 | 2,645 | 2,571 | 2,571 | 40,500 |
| 2024/04/15 | 2,645 | 2,670 | 2,640 | 2,648 | 16,200 |
| 2024/04/12 | 2,664 | 2,673 | 2,649 | 2,650 | 23,400 |
| 2024/04/11 | 2,631 | 2,661 | 2,631 | 2,652 | 15,700 |
| 2024/04/10 | 2,640 | 2,662 | 2,640 | 2,647 | 14,800 |
| 2024/04/09 | 2,681 | 2,681 | 2,637 | 2,656 | 20,000 |
| 2024/04/08 | 2,640 | 2,665 | 2,636 | 2,665 | 18,500 |
| 2024/04/05 | 2,618 | 2,639 | 2,606 | 2,632 | 24,400 |
| 2024/04/04 | 2,660 | 2,667 | 2,618 | 2,627 | 46,400 |
| 2024/04/03 | 2,643 | 2,685 | 2,643 | 2,651 | 44,700 |
| 2024/04/02 | 2,733 | 2,751 | 2,661 | 2,667 | 58,000 |
| 2024/04/01 | 2,710 | 2,756 | 2,675 | 2,716 | 79,800 |
| 2024/03/29 | 2,773 | 2,826 | 2,765 | 2,810 | 38,600 |
| 2024/03/28 | 2,760 | 2,807 | 2,755 | 2,773 | 32,700 |
| 2024/03/27 | 2,785 | 2,785 | 2,746 | 2,761 | 23,700 |
| 2024/03/26 | 2,719 | 2,751 | 2,708 | 2,736 | 34,200 |
| 2024/03/25 | 2,724 | 2,749 | 2,720 | 2,734 | 22,900 |
| 2024/03/22 | 2,721 | 2,735 | 2,710 | 2,724 | 16,300 |
| 2024/03/21 | 2,714 | 2,734 | 2,708 | 2,725 | 16,700 |
| 2024/03/19 | 2,731 | 2,743 | 2,712 | 2,720 | 11,900 |
| 2024/03/18 | 2,727 | 2,740 | 2,721 | 2,731 | 12,800 |
| 2024/03/15 | 2,730 | 2,748 | 2,720 | 2,727 | 9,600 |
| 2024/03/14 | 2,752 | 2,752 | 2,711 | 2,744 | 11,300 |
| 2024/03/13 | 2,770 | 2,796 | 2,702 | 2,727 | 14,600 |
| 2024/03/12 | 2,763 | 2,780 | 2,722 | 2,762 | 22,500 |
| 2024/03/11 | 2,775 | 2,797 | 2,765 | 2,790 | 24,000 |
| 2024/03/08 | 2,773 | 2,826 | 2,765 | 2,825 | 27,000 |
| 2024/03/07 | 2,778 | 2,794 | 2,770 | 2,776 | 18,500 |
| 2024/03/06 | 2,735 | 2,780 | 2,735 | 2,765 | 31,600 |
| 2024/03/05 | 2,761 | 2,794 | 2,755 | 2,761 | 26,000 |
| 2024/03/04 | 2,819 | 2,819 | 2,761 | 2,786 | 62,300 |
| 2024/03/01 | 2,824 | 2,827 | 2,796 | 2,807 | 24,300 |
| 2024/02/29 | 2,820 | 2,861 | 2,820 | 2,836 | 16,100 |
| 2024/02/28 | 2,858 | 2,919 | 2,839 | 2,839 | 24,000 |
| 2024/02/27 | 2,837 | 2,907 | 2,830 | 2,882 | 47,200 |
| 2024/02/26 | 2,822 | 2,835 | 2,800 | 2,805 | 19,000 |
| 2024/02/22 | 2,829 | 2,830 | 2,808 | 2,821 | 19,900 |
| 2024/02/21 | 2,809 | 2,826 | 2,791 | 2,795 | 19,900 |
| 2024/02/20 | 2,826 | 2,832 | 2,800 | 2,812 | 30,200 |
| 2024/02/19 | 2,847 | 2,849 | 2,799 | 2,818 | 23,200 |
| 2024/02/16 | 2,894 | 2,894 | 2,827 | 2,852 | 38,500 |
| 2024/02/15 | 2,848 | 2,929 | 2,842 | 2,869 | 37,800 |
| 2024/02/14 | 2,835 | 2,876 | 2,830 | 2,863 | 42,900 |
| 2024/02/13 | 2,845 | 2,868 | 2,828 | 2,848 | 28,500 |
| 2024/02/09 | 2,843 | 2,881 | 2,828 | 2,850 | 29,900 |
| 2024/02/08 | 2,800 | 2,850 | 2,772 | 2,832 | 32,600 |
| 2024/02/07 | 2,857 | 2,880 | 2,832 | 2,832 | 15,300 |
| 2024/02/06 | 2,796 | 2,850 | 2,791 | 2,847 | 27,000 |
| 2024/02/05 | 2,810 | 2,825 | 2,791 | 2,808 | 24,900 |
| 2024/02/02 | 2,823 | 2,831 | 2,793 | 2,806 | 24,300 |
| 2024/02/01 | 2,830 | 2,856 | 2,823 | 2,831 | 26,600 |
| 2024/01/31 | 2,821 | 2,836 | 2,800 | 2,829 | 20,200 |
| 2024/01/30 | 2,855 | 2,855 | 2,776 | 2,836 | 113,500 |
| 2024/01/29 | 2,824 | 2,861 | 2,816 | 2,821 | 35,100 |
| 2024/01/26 | 2,858 | 2,863 | 2,822 | 2,822 | 37,300 |
| 2024/01/25 | 2,840 | 2,881 | 2,840 | 2,855 | 34,400 |
| 2024/01/24 | 2,868 | 2,908 | 2,828 | 2,828 | 35,400 |
| 2024/01/23 | 2,901 | 2,917 | 2,860 | 2,892 | 44,700 |
| 2024/01/22 | 2,919 | 2,930 | 2,850 | 2,884 | 62,700 |
| 2024/01/19 | 2,921 | 2,923 | 2,869 | 2,910 | 61,100 |
| 2024/01/18 | 2,844 | 2,937 | 2,833 | 2,936 | 111,900 |
| 2024/01/17 | 2,777 | 2,868 | 2,769 | 2,843 | 185,100 |
| 2024/01/16 | 2,700 | 2,700 | 2,628 | 2,632 | 31,200 |
| 2024/01/15 | 2,679 | 2,708 | 2,678 | 2,706 | 29,400 |
| 2024/01/12 | 2,661 | 2,689 | 2,651 | 2,686 | 51,600 |
| 2024/01/11 | 2,686 | 2,716 | 2,670 | 2,695 | 47,300 |
| 2024/01/10 | 2,696 | 2,705 | 2,682 | 2,686 | 36,200 |
| 2024/01/09 | 2,675 | 2,705 | 2,675 | 2,696 | 51,100 |
| 2024/01/05 | 2,702 | 2,740 | 2,665 | 2,672 | 39,900 |
| 2024/01/04 | 2,714 | 2,714 | 2,672 | 2,707 | 34,900 |
| 2023/12/29 | 2,700 | 2,754 | 2,700 | 2,721 | 40,700 |
| 2023/12/28 | 2,772 | 2,772 | 2,678 | 2,696 | 124,600 |
| 2023/12/27 | 2,612 | 2,640 | 2,595 | 2,629 | 43,700 |
| 2023/12/26 | 2,615 | 2,632 | 2,604 | 2,612 | 26,100 |
| 2023/12/25 | 2,602 | 2,623 | 2,591 | 2,618 | 30,900 |
| 2023/12/22 | 2,550 | 2,598 | 2,550 | 2,593 | 45,600 |
| 2023/12/21 | 2,541 | 2,561 | 2,531 | 2,550 | 26,700 |
| 2023/12/20 | 2,525 | 2,565 | 2,517 | 2,550 | 51,200 |
| 2023/12/19 | 2,510 | 2,531 | 2,500 | 2,527 | 40,100 |
| 2023/12/18 | 2,495 | 2,508 | 2,449 | 2,494 | 34,400 |
| 2023/12/15 | 2,509 | 2,518 | 2,500 | 2,510 | 23,200 |
| 2023/12/14 | 2,508 | 2,515 | 2,496 | 2,509 | 22,900 |
| 2023/12/13 | 2,489 | 2,511 | 2,487 | 2,497 | 15,800 |
| 2023/12/12 | 2,508 | 2,525 | 2,488 | 2,498 | 21,800 |
| 2023/12/11 | 2,474 | 2,509 | 2,469 | 2,509 | 36,000 |
| 2023/12/08 | 2,478 | 2,488 | 2,449 | 2,462 | 46,000 |
| 2023/12/07 | 2,452 | 2,479 | 2,450 | 2,465 | 30,500 |
| 2023/12/06 | 2,471 | 2,485 | 2,451 | 2,478 | 41,700 |
| 2023/12/05 | 2,450 | 2,477 | 2,450 | 2,450 | 17,700 |
| 2023/12/04 | 2,443 | 2,480 | 2,420 | 2,477 | 26,100 |
| 2023/12/01 | 2,464 | 2,491 | 2,452 | 2,458 | 46,800 |
| 2023/11/30 | 2,410 | 2,460 | 2,403 | 2,460 | 63,500 |
| 2023/11/29 | 2,388 | 2,408 | 2,365 | 2,404 | 80,400 |
| 2023/11/28 | 2,427 | 2,460 | 2,424 | 2,451 | 106,700 |
| 2023/11/27 | 2,457 | 2,465 | 2,430 | 2,437 | 60,500 |
| 2023/11/24 | 2,435 | 2,438 | 2,416 | 2,421 | 31,900 |
| 2023/11/22 | 2,406 | 2,450 | 2,398 | 2,428 | 74,700 |
| 2023/11/21 | 2,391 | 2,407 | 2,374 | 2,407 | 28,200 |
| 2023/11/20 | 2,383 | 2,413 | 2,383 | 2,391 | 29,500 |
| 2023/11/17 | 2,360 | 2,404 | 2,360 | 2,404 | 31,200 |
| 2023/11/16 | 2,369 | 2,385 | 2,357 | 2,360 | 22,100 |
| 2023/11/15 | 2,375 | 2,379 | 2,358 | 2,378 | 22,600 |
| 2023/11/14 | 2,346 | 2,370 | 2,344 | 2,359 | 31,400 |
| 2023/11/13 | 2,385 | 2,385 | 2,345 | 2,345 | 38,900 |
| 2023/11/10 | 2,366 | 2,392 | 2,354 | 2,392 | 24,500 |
| 2023/11/09 | 2,396 | 2,396 | 2,352 | 2,386 | 27,700 |
| 2023/11/08 | 2,383 | 2,394 | 2,361 | 2,373 | 26,600 |